Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Security & Protection Services Sector (CIX: MSECTOR765 )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2018 3200 3232 3144 3169 0 -23.07(-0.72%)
Apr 27, 2018 3218 3239 3150 3192 0 -26.91(-0.84%)
Apr 26, 2018 3246 3249 3166 3219 0 -11.61(-0.36%)
Apr 25, 2018 3227 3288 3147 3231 0 +24.60(+0.77%)
Apr 24, 2018 3270 3284 3192 3206 0 -49.61(-1.52%)
Apr 23, 2018 3247 3272 3229 3256 0 +19.60(+0.61%)
Apr 20, 2018 3252 3269 3221 3236 0 -28.37(-0.87%)
Apr 19, 2018 3278 3291 3243 3265 0 -17.04(-0.52%)
Apr 18, 2018 3255 3310 3249 3282 0 +25.51(+0.78%)
Apr 17, 2018 3238 3276 3219 3256 0 +33.04(+1.03%)
Apr 16, 2018 3220 3240 3196 3223 0 +25.77(+0.81%)
Apr 13, 2018 3218 3224 3170 3197 0 -13.66(-0.43%)
Apr 12, 2018 3237 3258 3197 3211 0 -23.56(-0.73%)
Apr 11, 2018 3179 3250 3172 3234 0 +48.78(+1.53%)
Apr 10, 2018 3181 3212 3150 3186 0 +51.68(+1.65%)
Apr 09, 2018 3191 3193 3128 3134 0 -32.32(-1.02%)
Apr 06, 2018 3206 3250 3144 3166 0 -52.22(-1.62%)
Apr 05, 2018 3195 3232 3180 3219 0 +31.25(+0.98%)
Apr 04, 2018 3107 3205 3100 3187 0 +54.66(+1.74%)
Apr 03, 2018 3061 3142 3047 3133 0 +86.16(+2.83%)
Apr 02, 2018 3095 3134 3016 3046 0 -49.93(-1.61%)
Mar 29, 2018 3096 3096 3096 3096 0 +26.12(+0.85%)
Mar 28, 2018 3059 3088 3019 3070 0 +18.91(+0.62%)
Mar 27, 2018 3116 3127 3034 3051 0 -30.50(-0.99%)
Mar 26, 2018 3016 3096 3001 3082 0 +97.28(+3.26%)
Mar 23, 2018 3005 3029 2975 2985 0 -26.43(-0.88%)
Mar 22, 2018 3014 3060 2994 3011 0 -22.29(-0.73%)
Mar 21, 2018 3031 3063 3021 3033 0 -6.95(-0.23%)
Mar 20, 2018 3053 3081 3029 3040 0 -3.44(-0.11%)
Mar 19, 2018 3124 3131 3015 3044 0 -95.80(-3.05%)
Mar 16, 2018 3122 3164 3083 3140 0 -3.73(-0.12%)
Mar 15, 2018 3108 3150 3053 3143 0 +33.56(+1.08%)
Mar 14, 2018 3133 3154 3092 3110 0 -8.72(-0.28%)
Mar 13, 2018 3102 3133 3085 3118 0 +28.08(+0.91%)
Mar 12, 2018 3113 3151 3079 3090 0 -27.39(-0.88%)
Mar 09, 2018 3051 3130 3045 3118 0 +81.29(+2.68%)
Mar 08, 2018 3093 3117 3012 3036 0 -59.80(-1.93%)
Mar 07, 2018 3097 3110 3054 3096 0 +8.21(+0.27%)
Mar 06, 2018 3063 3100 3008 3088 0 +37.06(+1.21%)
Mar 05, 2018 3085 3100 3044 3051 0 -63.19(-2.03%)
Mar 02, 2018 3085 3127 3044 3114 0 +8.24(+0.27%)
Mar 01, 2018 3159 3187 3096 3106 0 -57.48(-1.82%)
Feb 28, 2018 3181 3234 3156 3163 0 -6.84(-0.22%)
Feb 27, 2018 3199 3236 3154 3170 0 -36.61(-1.14%)
Feb 26, 2018 3256 3285 3182 3207 0 -38.09(-1.17%)
Feb 23, 2018 3191 3258 3157 3245 0 +79.82(+2.52%)
Feb 22, 2018 3239 3271 3151 3165 0 -66.56(-2.06%)
Feb 21, 2018 3209 3281 3196 3232 0 +23.94(+0.75%)
Feb 20, 2018 3226 3244 3199 3208 0 -44.01(-1.35%)
Feb 16, 2018 3252 3252 3252 3252 0 +71.14(+2.24%)
Feb 15, 2018 3212 3240 3160 3181 0 -19.63(-0.61%)
Feb 14, 2018 3121 3232 3108 3200 0 +73.97(+2.37%)
Feb 13, 2018 3123 3133 3109 3126 0 -37.44(-1.18%)
Feb 12, 2018 3261 3283 3145 3164 0 -89.31(-2.75%)
Feb 09, 2018 3237 3290 3115 3253 0 +105.51(+3.35%)
Feb 08, 2018 3276 3293 3077 3148 0 -72.98(-2.27%)
Feb 07, 2018 3435 3441 3215 3220 0 -239.04(-6.91%)
Feb 06, 2018 3377 3479 3284 3460 0 -25.58(-0.73%)
Feb 05, 2018 3468 3529 3417 3485 0 -13.02(-0.37%)
Feb 02, 2018 3534 3540 3457 3498 0 -55.72(-1.57%)
Feb 01, 2018 3549 3574 3526 3554 0 +4.28(+0.12%)
Jan 31, 2018 3571 3604 3520 3550 0 -0.23(-0.01%)
Jan 30, 2018 3531 3558 3525 3550 0 -32.32(-0.90%)
Jan 29, 2018 3655 3664 3569 3582 0 -76.29(-2.09%)
Jan 26, 2018 3665 3687 3596 3658 0 +3.48(+0.10%)
Jan 25, 2018 3643 3681 3608 3655 0 +42.36(+1.17%)
Jan 24, 2018 3673 3688 3604 3613 0 -42.80(-1.17%)
Jan 23, 2018 3708 3722 3648 3655 0 -58.89(-1.59%)
Jan 22, 2018 3634 3725 3609 3714 0 +80.82(+2.22%)
Jan 19, 2018 3586 3642 3561 3633 0 +34.86(+0.97%)
Jan 18, 2018 3568 3625 3543 3599 0 +55.98(+1.58%)
Jan 17, 2018 3581 3605 3524 3543 0 -14.89(-0.42%)
Jan 16, 2018 3583 3604 3531 3557 0 +0.78(+0.02%)
Jan 12, 2018 3557 3557 3557 3557 0 -118.94(-3.24%)
Jan 11, 2018 3358 3689 3337 3676 0 +343.11(+10.30%)
Jan 10, 2018 3383 3393 3325 3333 0 -64.86(-1.91%)
Jan 09, 2018 3435 3450 3381 3397 0 -30.31(-0.88%)
Jan 08, 2018 3402 3461 3382 3428 0 +17.57(+0.52%)
Jan 05, 2018 3395 3413 3349 3410 0 +27.44(+0.81%)
Jan 04, 2018 3408 3430 3353 3383 0 -2.71(-0.08%)
Jan 03, 2018 3396 3411 3339 3385 0 -8.38(-0.25%)
Jan 02, 2018 3376 3452 3353 3394 0 +46.75(+1.40%)
Dec 29, 2017 3347 3347 3347 3347 0 -8.41(-0.25%)
Dec 28, 2017 3397 3410 3333 3355 0 -29.09(-0.86%)
Dec 27, 2017 3397 3412 3368 3385 0 -11.29(-0.33%)
Dec 26, 2017 3423 3453 3373 3396 0 -22.10(-0.65%)
Dec 22, 2017 3456 3464 3312 3418 0 -38.49(-1.11%)
Dec 21, 2017 3402 3469 3393 3456 0 +59.90(+1.76%)
Dec 20, 2017 3361 3407 3334 3397 0 +54.83(+1.64%)
Dec 19, 2017 3353 3377 3318 3342 0 -18.48(-0.55%)
Dec 18, 2017 3390 3475 3345 3360 0 -24.27(-0.72%)
Dec 15, 2017 3361 3471 3357 3384 0 +30.91(+0.92%)
Dec 14, 2017 3418 3429 3335 3354 0 -59.51(-1.74%)
Dec 13, 2017 3415 3484 3403 3413 0 +30.10(+0.89%)
Dec 12, 2017 3403 3419 3370 3383 0 -22.85(-0.67%)
Dec 11, 2017 3405 3427 3395 3406 0 -0.03(-0.00%)
Dec 08, 2017 3435 3454 3388 3406 0 +6.55(+0.19%)
Dec 07, 2017 3390 3441 3377 3399 0 -2.51(-0.07%)
Dec 06, 2017 3355 3421 3325 3402 0 +49.01(+1.46%)
Dec 05, 2017 3329 3375 3279 3353 0 +15.69(+0.47%)
Dec 04, 2017 3414 3415 3332 3337 0 -60.36(-1.78%)
Dec 01, 2017 3438 3445 3319 3397 0 -43.36(-1.26%)
Nov 30, 2017 3457 3483 3428 3441 0 -7.01(-0.20%)
Nov 29, 2017 3479 3500 3437 3448 0 -34.56(-0.99%)
Nov 28, 2017 3477 3495 3450 3482 0 +6.33(+0.18%)
Nov 27, 2017 3443 3508 3439 3476 0 +26.32(+0.76%)
Nov 24, 2017 3479 3485 3443 3450 0 -16.68(-0.48%)
Nov 22, 2017 3483 3493 3447 3466 0 -9.64(-0.28%)
Nov 21, 2017 3396 3490 3391 3476 0 +76.42(+2.25%)
Nov 20, 2017 3352 3411 3328 3400 0 +54.63(+1.63%)
Nov 17, 2017 3299 3355 3271 3345 0 +34.04(+1.03%)
Nov 16, 2017 3315 3356 3295 3311 0 +20.19(+0.61%)
Nov 15, 2017 3301 3306 3254 3291 0 -16.61(-0.50%)
Nov 14, 2017 3318 3344 3297 3307 0 -23.05(-0.69%)
Nov 13, 2017 3306 3340 3283 3330 0 -1.43(-0.04%)
Nov 10, 2017 3327 3344 3300 3332 0 -9.69(-0.29%)
Nov 09, 2017 3320 3370 3293 3342 0 -3.35(-0.10%)
Nov 08, 2017 3339 3369 3321 3345 0 -8.85(-0.26%)
Nov 07, 2017 3380 3380 3298 3354 0 -42.60(-1.25%)
Nov 06, 2017 3302 3418 3292 3396 0 +98.46(+2.99%)
Nov 03, 2017 3228 3325 3217 3298 0 +93.60(+2.92%)
Nov 02, 2017 3308 3321 3176 3204 0 -89.94(-2.73%)
Nov 01, 2017 3256 3302 3211 3294 0 +36.97(+1.14%)
Oct 31, 2017 3308 3351 3249 3257 0 -43.96(-1.33%)
Oct 30, 2017 3382 3388 3261 3301 0 -88.47(-2.61%)
Oct 27, 2017 3380 3461 3369 3390 0 +58.53(+1.76%)
Oct 26, 2017 3447 3472 3222 3331 0 -111.78(-3.25%)
Oct 25, 2017 3462 3646 3264 3443 0 -181.05(-5.00%)
Oct 24, 2017 3635 3645 3602 3624 0 -2.92(-0.08%)
Oct 23, 2017 3677 3688 3599 3627 0 -51.55(-1.40%)
Oct 20, 2017 3636 3683 3587 3678 0 +68.74(+1.90%)
Oct 19, 2017 3583 3613 3525 3610 0 +6.20(+0.17%)
Oct 18, 2017 3664 3691 3598 3604 0 -33.47(-0.92%)
Oct 17, 2017 3590 3647 3573 3637 0 +51.49(+1.44%)
Oct 16, 2017 3641 3674 3558 3585 0 -62.36(-1.71%)
Oct 13, 2017 3659 3678 3637 3648 0 -2.69(-0.07%)
Oct 12, 2017 3600 3669 3591 3651 0 +34.78(+0.96%)
Oct 11, 2017 3582 3626 3561 3616 0 +52.65(+1.48%)
Oct 10, 2017 3575 3585 3541 3563 0 +6.45(+0.18%)
Oct 09, 2017 3560 3587 3540 3557 0 -2.98(-0.08%)
Oct 06, 2017 3548 3580 3526 3560 0 +8.01(+0.23%)
Oct 05, 2017 3576 3584 3531 3552 0 -9.89(-0.28%)
Oct 04, 2017 3566 3587 3536 3562 0 -9.57(-0.27%)
Oct 03, 2017 3580 3594 3538 3571 0 -1.74(-0.05%)
Oct 02, 2017 3561 3595 3537 3573 0 +8.61(+0.24%)
Sep 29, 2017 3520 3575 3500 3564 0 +55.71(+1.59%)
Sep 28, 2017 3526 3544 3494 3509 0 -31.80(-0.90%)
Sep 27, 2017 3434 3567 3430 3540 0 +135.08(+3.97%)
Sep 26, 2017 3396 3426 3379 3405 0 +21.35(+0.63%)
Sep 25, 2017 3450 3459 3372 3384 0 -63.01(-1.83%)
Sep 22, 2017 3409 3457 3389 3447 0 +32.20(+0.94%)
Sep 21, 2017 3431 3454 3403 3415 0 -22.56(-0.66%)
Sep 20, 2017 3422 3460 3404 3437 0 +13.58(+0.40%)
Sep 19, 2017 3400 3429 3388 3424 0 +20.97(+0.62%)
Sep 18, 2017 3422 3435 3309 3403 0 -18.95(-0.55%)
Sep 15, 2017 3409 3477 3379 3422 0 +18.53(+0.54%)
Sep 14, 2017 3407 3466 3387 3403 0 -10.00(-0.29%)
Sep 13, 2017 3417 3430 3351 3413 0 -7.96(-0.23%)
Sep 12, 2017 3391 3443 3376 3421 0 +28.03(+0.83%)
Sep 11, 2017 3432 3541 3376 3393 0 -12.72(-0.37%)
Sep 08, 2017 3396 3430 3373 3406 0 -0.87(-0.03%)
Sep 07, 2017 3350 3416 3310 3407 0 +68.66(+2.06%)
Sep 06, 2017 3348 3383 3301 3338 0 +3.37(+0.10%)
Sep 05, 2017 3325 3344 3280 3335 0 +2.61(+0.08%)
Sep 01, 2017 3314 3363 3283 3332 0 +35.12(+1.07%)
Aug 31, 2017 3267 3324 3238 3297 0 +46.97(+1.45%)
Aug 30, 2017 3256 3288 3225 3250 0 -5.33(-0.16%)
Aug 29, 2017 3197 3299 3190 3255 0 +46.10(+1.44%)
Aug 28, 2017 3199 3249 3189 3209 0 +22.92(+0.72%)
Aug 25, 2017 3224 3236 3170 3186 0 -31.85(-0.99%)
Aug 24, 2017 3212 3236 3199 3218 0 +20.21(+0.63%)
Aug 23, 2017 3202 3223 3184 3198 0 -10.74(-0.33%)
Aug 22, 2017 3178 3220 3170 3209 0 +36.23(+1.14%)
Aug 21, 2017 3200 3244 3157 3172 0 -24.61(-0.77%)
Aug 18, 2017 3196 3222 3187 3197 0 -4.30(-0.13%)
Aug 17, 2017 3206 3224 3190 3201 0 -12.98(-0.40%)
Aug 16, 2017 3199 3243 3186 3214 0 +24.18(+0.76%)
Aug 15, 2017 3215 3268 3164 3190 0 -9.79(-0.31%)
Aug 14, 2017 3228 3262 3192 3200 0 -4.98(-0.16%)
Aug 11, 2017 3163 3256 3143 3205 0 +38.50(+1.22%)
Aug 10, 2017 3212 3223 3156 3166 0 -67.14(-2.08%)
Aug 09, 2017 3258 3278 3200 3233 0 -3.61(-0.11%)
Aug 08, 2017 3210 3303 3200 3237 0 +26.02(+0.81%)
Aug 07, 2017 3183 3243 3143 3211 0 +22.52(+0.71%)
Aug 04, 2017 3287 3293 3173 3189 0 -97.08(-2.95%)
Aug 03, 2017 3300 3312 3268 3286 0 -24.70(-0.75%)
Aug 02, 2017 3317 3325 3274 3310 0 -0.19(-0.01%)
Aug 01, 2017 3322 3331 3275 3311 0 +0.59(+0.02%)
Jul 31, 2017 3336 3363 3279 3310 0 -19.38(-0.58%)
Jul 28, 2017 3378 3397 3310 3329 0 -52.52(-1.55%)
Jul 27, 2017 3427 3446 3329 3382 0 -22.05(-0.65%)
Jul 26, 2017 3165 3446 3098 3404 0 +369.74(+12.19%)
Jul 25, 2017 3070 3082 3026 3034 0 -40.40(-1.31%)
Jul 24, 2017 3068 3088 3037 3075 0 +12.42(+0.41%)
Jul 21, 2017 3096 3104 3040 3062 0 +2.64(+0.09%)
Jul 20, 2017 3016 3074 3004 3059 0 +45.12(+1.50%)
Jul 19, 2017 3002 3023 2984 3014 0 +13.43(+0.45%)
Jul 18, 2017 2999 3024 2986 3001 0 +7.20(+0.24%)
Jul 17, 2017 3014 3028 2977 2994 0 -8.54(-0.28%)
Jul 14, 2017 3010 3021 2992 3002 0 -3.73(-0.12%)
Jul 13, 2017 2975 3013 2955 3006 0 +44.02(+1.49%)
Jul 12, 2017 2911 2973 2907 2962 0 +67.50(+2.33%)
Jul 11, 2017 2889 2912 2864 2894 0 +10.62(+0.37%)
Jul 10, 2017 2906 2951 2866 2884 0 +13.37(+0.47%)
Jul 07, 2017 2848 2882 2843 2870 0 +29.13(+1.03%)
Jul 06, 2017 2857 2877 2831 2841 0 -24.83(-0.87%)
Jul 05, 2017 2884 2895 2852 2866 0 -20.69(-0.72%)
Jul 03, 2017 2891 2910 2876 2887 0 +14.21(+0.49%)
Jun 30, 2017 2886 2902 2857 2873 0 -1.30(-0.05%)
Jun 29, 2017 2902 2913 2839 2874 0 -24.57(-0.85%)
Jun 28, 2017 2867 2914 2842 2899 0 +43.37(+1.52%)
Jun 27, 2017 2853 2886 2834 2855 0 -4.49(-0.16%)
Jun 26, 2017 2851 2872 2819 2860 0 +16.21(+0.57%)
Jun 23, 2017 2840 2882 2823 2843 0 +1.73(+0.06%)
Jun 22, 2017 2871 2884 2829 2842 0 -21.59(-0.75%)
Jun 21, 2017 2878 2895 2853 2863 0 -11.00(-0.38%)
Jun 20, 2017 2883 2905 2844 2874 0 -9.82(-0.34%)
Jun 19, 2017 2839 2895 2819 2884 0 +51.02(+1.80%)
Jun 16, 2017 2821 2855 2818 2833 0 -22.57(-0.79%)
Jun 15, 2017 2808 2886 2792 2856 0 +28.96(+1.02%)
Jun 14, 2017 2855 2875 2817 2827 0 -25.74(-0.90%)
Jun 13, 2017 2814 2876 2806 2852 0 +41.64(+1.48%)
Jun 12, 2017 2799 2845 2769 2811 0 +8.54(+0.30%)
Jun 09, 2017 2839 2850 2766 2802 0 -28.36(-1.00%)
Jun 08, 2017 2784 2863 2776 2831 0 +47.61(+1.71%)
Jun 07, 2017 2753 2806 2743 2783 0 +32.39(+1.18%)
Jun 06, 2017 2786 2791 2738 2751 0 -52.55(-1.87%)
Jun 05, 2017 2812 2821 2775 2803 0 -2.69(-0.10%)
Jun 02, 2017 2762 2839 2752 2806 0 +48.85(+1.77%)
Jun 01, 2017 2723 2776 2710 2757 0 +41.64(+1.53%)
May 31, 2017 2742 2753 2692 2715 0 -23.08(-0.84%)
May 30, 2017 2721 2764 2678 2738 0 +19.05(+0.70%)
May 26, 2017 2699 2726 2668 2719 0 +20.52(+0.76%)
May 25, 2017 2687 2730 2678 2699 0 +12.04(+0.45%)
May 24, 2017 2641 2694 2626 2687 0 +54.96(+2.09%)
May 23, 2017 2643 2651 2609 2632 0 -7.93(-0.30%)
May 22, 2017 2583 2647 2571 2640 0 +64.09(+2.49%)
May 19, 2017 2592 2612 2565 2576 0 -23.42(-0.90%)
May 18, 2017 2564 2611 2515 2599 0 +5.20(+0.20%)
May 17, 2017 2661 2631 2588 2594 0 -69.15(-2.60%)
May 16, 2017 2643 2690 2637 2663 0 +29.10(+1.10%)
May 15, 2017 2650 2662 2621 2634 0 -8.79(-0.33%)
May 12, 2017 2691 2702 2630 2643 0 -59.24(-2.19%)
May 11, 2017 2707 2722 2681 2702 0 -18.42(-0.68%)
May 10, 2017 2708 2739 2681 2720 0 +14.54(+0.54%)
May 09, 2017 2695 2728 2680 2706 0 +9.81(+0.36%)
May 08, 2017 2681 2710 2647 2696 0 +30.63(+1.15%)
May 05, 2017 2651 2673 2625 2665 0 +13.56(+0.51%)
May 04, 2017 2652 2659 2629 2652 0 +7.01(+0.27%)
May 03, 2017 2627 2656 2607 2645 0 +15.68(+0.60%)
May 02, 2017 2668 2677 2614 2629 0 -25.88(-0.97%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.